6455 (株)モリタホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,0872,1302,0702,12171,1002,121
2017-12-282,0802,1122,0742,09653,3002,096
2017-12-272,0542,0772,0542,07634,5002,076
2017-12-262,0682,0712,0532,05423,3002,054
2017-12-252,0902,0962,0592,06731,5002,067
2017-12-222,0772,0892,0552,07556,1002,075
2017-12-212,0462,0752,0412,06839,9002,068
2017-12-202,0392,0582,0392,05127,4002,051
2017-12-192,0502,0542,0252,03340,4002,033
2017-12-182,0362,0602,0272,05049,8002,050
2017-12-152,0192,0352,0082,01898,5002,018
2017-12-142,0112,0242,0012,02237,9002,022
2017-12-132,0242,0291,9912,00093,2002,000
2017-12-122,0452,0532,0202,02654,0002,026
2017-12-112,0662,0742,0242,038121,4002,038
2017-12-082,0802,0902,0612,086117,0002,086
2017-12-072,0662,1062,0662,078108,0002,078
2017-12-062,0722,1021,9962,083177,5002,083
2017-12-052,0802,1112,0802,09965,8002,099
2017-12-042,1122,1172,0932,101120,1002,101
2017-12-012,1402,1402,0872,112100,1002,112
2017-11-302,0822,0962,0632,09079,9002,090
2017-11-292,0452,0832,0422,08276,2002,082
2017-11-282,0222,0432,0202,03854,6002,038
2017-11-272,0152,0282,0142,02194,8002,021
2017-11-242,0022,0081,9882,00257,2002,002
2017-11-222,0202,0351,9972,004123,1002,004
2017-11-212,0202,0482,0072,019105,6002,019
2017-11-202,0222,0221,9992,01475,9002,014
2017-11-171,9932,0001,9731,98278,3001,982
2017-11-161,9591,9861,9531,97989,4001,979
2017-11-151,9781,9861,9111,962142,8001,962
2017-11-131,9761,9861,9721,97253,2001,972
2017-11-101,9762,0071,9761,98785,6001,987
2017-11-092,0202,0351,9852,00665,2002,006
2017-11-081,9912,0391,9872,02990,9002,029
2017-11-071,9922,0031,9851,99376,8001,993
2017-11-061,9632,0201,9592,017100,7002,017
2017-11-021,9051,9691,9021,964162,4001,964
2017-11-011,9001,9331,8861,904204,5001,904
2017-10-311,9501,9771,9241,949141,1001,949
2017-10-301,9571,9841,9411,972233,3001,972
2017-10-271,9471,9601,9271,960106,1001,960
2017-10-261,9491,9661,9391,94980,3001,949
2017-10-251,9131,9451,9011,939108,8001,939
2017-10-241,8851,9021,8771,90097,9001,900
2017-10-231,9001,9011,8711,882117,5001,882
2017-10-201,8721,8841,8541,87181,1001,871
2017-10-191,8641,8841,8481,881137,2001,881
2017-10-181,8581,8701,8441,86992,9001,869
2017-10-171,8731,8731,8451,87174,1001,871
2017-10-161,8451,8731,8391,860136,9001,860
2017-10-131,8151,8431,8091,838109,6001,838
2017-10-121,8101,8231,8011,819109,0001,819
2017-10-111,8081,8161,8041,81062,6001,810
2017-10-101,7791,8121,7761,811147,3001,811
2017-10-061,7741,7791,7651,77782,9001,777
2017-10-051,7491,7741,7471,76873,5001,768
2017-10-041,7571,7711,7441,76477,2001,764
2017-10-031,7481,7631,7381,759106,9001,759
2017-10-021,7401,7491,7371,74465,6001,744
2017-09-291,7511,7541,7451,74947,5001,749
2017-09-281,7471,7521,7301,75155,8001,751
2017-09-271,7271,7431,7061,74158,8001,741
2017-09-261,7231,7411,7091,74081,9001,740
2017-09-251,7271,7271,7111,71955,0001,719
2017-09-221,7241,7241,6991,70838,0001,708
2017-09-211,7201,7231,7081,71865,5001,718
2017-09-201,7301,7311,7091,71281,6001,712
2017-09-191,7341,7491,7191,749116,8001,749
2017-09-151,7031,7361,6991,73494,7001,734
2017-09-141,7101,7141,7011,70752,1001,707
2017-09-131,6951,7121,6911,70935,9001,709
2017-09-121,7041,7041,6801,69348,9001,693
2017-09-111,6901,7011,6741,68027,0001,680
2017-09-081,6741,6811,6661,67273,7001,672
2017-09-071,6801,6951,6591,68558,8001,685
2017-09-061,6481,6771,6451,67257,9001,672
2017-09-051,6661,6661,6421,65352,3001,653
2017-09-041,6851,6851,6461,66669,4001,666
2017-09-011,7071,7071,6851,69728,3001,697
2017-08-311,7111,7151,6901,69854,6001,698
2017-08-301,6901,7091,6751,70859,6001,708
2017-08-291,6621,6841,6591,68357,2001,683
2017-08-281,6401,6751,6381,67164,0001,671
2017-08-251,6301,6431,6181,64254,0001,642
2017-08-241,6211,6351,6211,62928,2001,629
2017-08-231,6461,6461,6171,63038,3001,630
2017-08-221,6471,6471,6251,63041,0001,630
2017-08-211,6581,6581,6351,64937,1001,649
2017-08-181,6401,6511,6171,64491,1001,644
2017-08-171,6571,6711,6441,653125,3001,653
2017-08-161,6071,6201,6041,61431,7001,614
2017-08-151,6301,6321,6051,61044,8001,610
2017-08-141,6221,6271,6091,61253,2001,612
2017-08-101,6351,6481,6321,64564,2001,645
2017-08-091,6351,6401,6081,62991,3001,629
2017-08-081,6311,6501,6281,64363,0001,643
2017-08-071,6391,6481,6291,63349,5001,633
2017-08-041,6391,6391,6221,62960,2001,629
2017-08-031,6401,6541,6261,65174,8001,651
2017-08-021,6511,6641,6311,63289,5001,632
2017-08-011,7651,7681,6461,652145,1001,652
2017-07-311,7321,7451,7181,731122,3001,731
2017-07-281,7241,7371,7181,72961,7001,729
2017-07-271,7221,7371,7201,72463,6001,724
2017-07-261,7281,7281,7021,72154,6001,721
2017-07-251,7271,7271,7021,71870,7001,718
2017-07-241,7201,7341,6991,72960,5001,729
2017-07-211,7311,7391,7201,72753,1001,727
2017-07-201,7301,7351,7031,73289,4001,732
2017-07-191,7281,7341,7201,73036,4001,730
2017-07-181,7441,7441,7161,72845,4001,728
2017-07-141,7281,7421,7211,74038,3001,740
2017-07-131,7251,7281,7161,72332,6001,723
2017-07-121,7111,7241,7091,71840,2001,718
2017-07-111,6951,7241,6951,71750,9001,717
2017-07-101,7201,7201,6911,69753,2001,697
2017-07-071,7191,7341,6931,69482,9001,694
2017-07-061,7481,7481,7341,74251,6001,742
2017-07-051,7651,7651,7241,73983,7001,739
2017-07-041,7721,7751,7271,73562,6001,735
2017-07-031,7501,7751,7491,76549,2001,765
2017-06-301,7721,7731,7501,76096,5001,760
2017-06-291,7531,7721,7521,77252,3001,772
2017-06-281,7511,7741,7451,74959,5001,749
2017-06-271,7581,7591,7471,75738,8001,757
2017-06-261,7461,7561,7351,74954,1001,749
2017-06-231,7431,7461,7311,73750,9001,737
2017-06-221,7291,7291,7171,72528,3001,725
2017-06-211,7301,7421,7231,72737,2001,727
2017-06-201,7171,7351,7171,73068,8001,730
2017-06-191,7181,7301,7001,70754,0001,707
2017-06-161,6781,7081,6771,70886,6001,708
2017-06-151,6801,6891,6641,66564,6001,665
2017-06-141,6931,7101,6781,67873,3001,678
2017-06-131,6891,7101,6891,70123,6001,701
2017-06-121,6931,7051,6911,69430,5001,694
2017-06-091,7141,7231,7021,70249,4001,702
2017-06-081,7231,7291,7101,71537,5001,715
2017-06-071,7241,7241,7041,71246,7001,712
2017-06-061,7401,7491,7161,72443,2001,724
2017-06-051,6961,7591,6881,758133,8001,758
2017-06-021,6851,7171,6771,71277,0001,712
2017-06-011,6661,6871,6661,68250,8001,682
2017-05-311,6691,6731,6511,66259,5001,662
2017-05-301,6791,6841,6591,67649,2001,676
2017-05-291,6561,6901,6511,66243,9001,662
2017-05-261,6961,6961,6491,65251,5001,652
2017-05-251,7051,7171,6821,68266,6001,682
2017-05-241,6931,7251,6931,721127,3001,721
2017-05-231,6861,6951,6611,68594,1001,685
2017-05-221,6671,6811,6671,67456,8001,674
2017-05-191,6661,6681,6431,65649,2001,656
2017-05-181,6551,6641,6471,65942,0001,659
2017-05-171,6881,6991,6751,67659,1001,676
2017-05-161,6991,7031,6771,69861,1001,698
2017-05-151,7081,7151,6831,68959,0001,689
2017-05-121,7001,7221,6961,71853,6001,718
2017-05-111,7061,7131,6971,70950,8001,709
2017-05-101,7011,7161,6931,71083,1001,710
2017-05-091,6861,7031,6831,70289,8001,702
2017-05-081,6401,6901,6261,684121,8001,684
2017-05-021,6301,6731,6271,639157,7001,639
2017-05-011,6131,6361,5561,620260,7001,620
2017-04-281,6351,6401,6211,62965,6001,629
2017-04-271,6351,6491,6351,64653,2001,646
2017-04-261,6101,6341,6091,63451,2001,634
2017-04-251,5981,6051,5951,59681,2001,596
2017-04-241,6151,6151,5861,58785,6001,587
2017-04-211,6001,6001,5901,59138,9001,591
2017-04-201,6001,6001,5811,58738,8001,587
2017-04-191,5911,6041,5811,58143,2001,581
2017-04-181,5911,6061,5851,59169,7001,591
2017-04-171,5631,5951,5541,59074,8001,590
2017-04-141,5851,5971,5671,57446,5001,574
2017-04-131,5751,5881,5541,586110,2001,586
2017-04-121,6021,6021,5861,60071,7001,600
2017-04-111,6141,6181,6061,60634,2001,606
2017-04-101,6231,6301,6001,62158,8001,621
2017-04-071,6141,6231,5921,60989,8001,609
2017-04-061,6301,6351,5941,606119,9001,606
2017-04-051,6331,6511,6261,63080,9001,630
2017-04-041,6311,6451,6151,63547,6001,635
2017-04-031,6351,6561,6231,64044,8001,640
2017-03-311,6681,6761,6181,61880,4001,618
2017-03-301,7061,7061,6531,65562,4001,655
2017-03-291,7101,7251,6951,70630,0001,706
2017-03-281,7001,7241,6971,70773,5001,707
2017-03-271,7001,7161,6921,69341,0001,693
2017-03-241,6981,7181,6931,71033,0001,710
2017-03-231,7081,7081,6901,70034,4001,700
2017-03-221,7111,7341,7061,71447,2001,714
2017-03-211,7301,7521,7281,73459,7001,734
2017-03-171,7211,7341,7061,72365,1001,723
2017-03-161,7001,7251,7001,71858,5001,718
2017-03-151,7031,7161,6821,70542,2001,705
2017-03-141,7371,7481,7131,71384,7001,713
2017-03-131,7101,7401,7101,72758,0001,727
2017-03-101,7091,7161,6841,697120,9001,697
2017-03-091,6701,6801,6611,66960,2001,669
2017-03-081,6701,6801,6491,66394,8001,663
2017-03-071,6371,6721,6371,66162,0001,661
2017-03-061,6031,6451,6011,62768,6001,627
2017-03-031,6031,6151,6011,61039,5001,610
2017-03-021,6031,6161,5981,61050,8001,610
2017-03-011,5601,5951,5571,59273,4001,592
2017-02-281,5531,5771,5491,55058,6001,550
2017-02-271,5611,5831,5571,56079,1001,560
2017-02-241,5311,5761,5251,55763,4001,557
2017-02-231,5431,5521,5221,54171,0001,541
2017-02-221,5601,5601,5231,53476,5001,534
2017-02-211,5471,5711,5301,552105,7001,552
2017-02-201,5721,5761,5191,540127,8001,540
2017-02-171,5621,5821,5621,57392,1001,573
2017-02-161,5741,5781,5611,56467,1001,564
2017-02-151,5881,5881,5731,58134,3001,581
2017-02-141,5951,6111,5751,57886,1001,578
2017-02-131,6121,6121,5821,58757,7001,587
2017-02-101,5951,6021,5821,59748,0001,597
2017-02-091,5901,5901,5691,58054,0001,580
2017-02-081,5931,5981,5671,58961,9001,589
2017-02-071,5791,5991,5671,59060,3001,590
2017-02-061,6121,6171,5811,58842,4001,588
2017-02-031,6071,6261,5921,60055,5001,600
2017-02-021,6271,6411,6111,61878,4001,618
2017-02-011,5821,6451,5821,62697,8001,626
2017-01-311,6001,6081,5761,60056,5001,600
2017-01-301,6071,6111,5941,60043,2001,600
2017-01-271,6351,6371,6191,62237,4001,622
2017-01-261,6281,6321,6101,63141,4001,631
2017-01-251,6191,6241,6091,61859,2001,618
2017-01-241,5721,6121,5721,61063,7001,610
2017-01-231,6001,6021,5661,58767,7001,587
2017-01-201,6211,6271,6011,62358,1001,623
2017-01-191,6231,6371,6011,62744,5001,627
2017-01-181,6101,6201,5941,61439,4001,614
2017-01-171,6401,6401,5991,60132,4001,601
2017-01-161,6041,6371,5931,63742,8001,637
2017-01-131,5971,6231,5971,61541,2001,615
2017-01-121,6361,6361,6011,62045,6001,620
2017-01-111,6551,6551,6311,63539,7001,635
2017-01-101,6581,6651,6371,65345,5001,653
2017-01-061,6371,6561,6161,64868,5001,648
2017-01-051,6681,6681,6361,64762,9001,647
2017-01-041,6741,6741,6241,66382,2001,663

分割・併合履歴 : [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株